S&P 500
2929.67
-1.08 -0.04%
Dow Indu
26743.50
+86.52 +0.32%
Nasdaq
7985.64
-42.59 -0.53%
Crude Oil
70.74
+0.42 +0.60%
Gold
1199.480
-8.705 -0.72%
Euro
1.17685
-0.00110 -0.09%
US Dollar
94.204
+0.306 +0.33%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z18.EDec 2018 (E)521.00524.25515.00522.75-1.25-0.24%14:19
ZW.H19.EMar 2019 (E)541.00543.00534.75541.75-0.75-0.14%14:19
ZW.K19.EMay 2019 (E)551.75554.25547.25554.00+0.25+0.05%14:19
ZW.N19.EJul 2019 (E)554.00556.75551.00556.75+0.50+0.09%14:19
ZW.U19.ESep 2019 (E)564.25566.75560.75566.75+1.00+0.18%14:18
ZW.Z19.EDec 2019 (E)578.00581.75575.00581.75+1.75+0.30%14:19
ZW.H20.EMar 2020 (E)590.00590.25586.00590.250.000.00%set 14:11
ZW.K20.EMay 2020 (E)594.00594.75591.75596.75+0.25+0.04%set 11:03
ZW.N20.EJul 2020 (E)589.75591.50586.25588.00-2.50-0.42%14:19
ZW.U20.ESep 2020 (E)595.50595.50595.50597.25+0.75+0.13%set 14:15
ZW.Z20.EDec 2020 (E)606.25607.00606.25607.00-0.50-0.08%set 14:11
ZW.H21.EMar 2021 (E)595.0595.0595.0615.0+0.5+0.08%set 14:15
ZW.N21.EJul 2021 (E)604.0604.0604.0605.5+0.5+0.08%set 14:15
ZW.Z18:Z20.EDec 2018/Dec 2020 Spread-60.00-60.00-60.00-86.25-2.750.00%set 17:42
ZW.Z18:Z19.EDec 2018/Dec 2019 Spread-57.50-56.00-59.75-58.75-2.750.00%set 14:19
ZW.Z18:ZC.Z18.EDec 2018/ZC Spread168.75168.75161.00164.50-7.00-4.12%set 14:14
ZW.Z18:U19.EDec 2018/Sep 2019 Spread-41.75-41.75-45.25-43.75-2.000.00%set 14:19
ZW.Z18:H19.EDec 2018/Mar 2019 Spread-19.00-18.75-19.75-19.00-0.500.00%set 14:19
ZW.Z18:N20.EDec 2018/Jul 2020 Spread-70.25-70.25-70.25-69.25-2.750.00%set 08:32
ZW.Z18:K19.EDec 2018/May 2019 Spread-30.50-30.25-32.00-31.25-1.500.00%set 14:18
ZW.Z18:N19.EDec 2018/Jul 2019 Spread-32.50-32.50-35.75-34.00-1.750.00%set 14:19
ZW.Z18:K20.EDec 2018/May 2020 Spread-55.25-55.25-55.25-75.00-2.500.00%set 17:42
ZW.Z18:H20.EDec 2018/Mar 2020 Spread-70.50-70.50-70.50-69.00-2.750.00%set 17:42
ZW.H19:Z20.EMar 2019/Dec 2020 Spread-61.50-61.50-61.50-67.25-2.250.00%set 17:42
ZW.H19:ZC.H19.EMar 2019/ZC Spread175.75176.75169.00171.50-6.25-3.53%set 14:19
ZW.H19:H20.EMar 2019/Mar 2020 Spread-50.00-49.25-50.00-50.00-2.250.00%set 17:43
ZW.H19:Z19.EMar 2019/Dec 2019 Spread-39.50-39.50-40.00-39.75-2.250.00%set 14:14
ZW.H19:U19.EMar 2019/Sep 2019 Spread-23.50-23.25-24.75-24.75-1.500.00%set 14:19
ZW.H19:K19.EMar 2019/May 2019 Spread-11.75-11.50-12.25-12.25-1.000.00%set 14:19
ZW.H19:N20.EMar 2019/Jul 2020 Spread-35.25-35.25-35.25-50.25-2.250.00%set 17:43
ZW.H19:N19.EMar 2019/Jul 2019 Spread-13.75-13.50-16.00-15.00-1.250.00%set 14:19
ZW.H19:K20.EMar 2019/May 2020 Spread-21.25-21.25-22.00-56.00-2.000.00%set 17:43
ZW.K19:ZC.K19.EMay 2019/ZC Spread180.75180.75180.75175.75-5.25-2.90%set 17:43
ZW.K19:H20.EMay 2019/Mar 2020 Spread-37.50-37.50-38.00-37.75-1.250.00%set 14:08
ZW.K19:K20.EMay 2019/May 2020 Spread-24.00-24.00-24.00-43.75-1.000.00%set 17:42
ZW.K19:N19.EMay 2019/Jul 2019 Spread-2.25-2.00-3.75-2.75-0.250.00%set 14:19
ZW.K19:Z19.EMay 2019/Dec 2019 Spread-26.00-26.00-28.00-27.50-1.250.00%set 14:19
ZW.K19:U19.EMay 2019/Sep 2019 Spread-11.50-11.50-13.25-12.50-0.500.00%set 13:17
ZW.K19:N20.EMay 2019/Jul 2020 Spread-39.00-38.00-39.00-38.00-1.250.00%set 14:04
ZW.N19:Z20.EJul 2019/Dec 2020 Spread-50.75-50.75-50.75-52.25-1.000.00%set 17:42
ZW.N19:H20.EJul 2019/Mar 2020 Spread-34.50-34.25-34.75-35.00-1.000.00%set 17:42
ZW.N19:K20.EJul 2019/May 2020 Spread-40.50-40.50-40.50-41.00-0.750.00%set 17:42
ZW.N19:N20.EJul 2019/Jul 2020 Spread-36.00-35.25-36.00-35.25-1.000.00%set 13:34
ZW.N19:U19.EJul 2019/Sep 2019 Spread-9.50-9.50-10.00-9.75-0.250.00%set 14:19
ZW.N19:ZC.N19.EJul 2019/ZC Spread180.00180.00180.00172.50-4.75-2.68%set 17:42
ZW.N19:Z19.EJul 2019/Dec 2019 Spread-24.00-24.00-25.00-24.75-1.000.00%set 14:19
ZW.U19:ZC.U19.ESep 2019/ZC Spread185.75185.75185.00178.00-3.75-2.06%set 17:42
ZW.U19:Z19.ESep 2019/Dec 2019 Spread-14.25-14.00-15.00-15.00-0.750.00%set 14:19
ZW.U19:N20.ESep 2019/Jul 2020 Spread-25.75-25.50-25.75-25.50-0.750.00%set 14:11
ZW.U19:H20.ESep 2019/Mar 2020 Spread-25.00-25.00-25.00-25.25-0.750.00%set 09:51
ZW.U19:K20.ESep 2019/May 2020 Spread-31.25-30.25-31.25-31.25-0.500.00%set 11:03
ZW.Z19:H20.EDec 2019/Mar 2020 Spread-10.50-10.25-10.50-10.250.000.00%set 14:11
ZW.Z19:K20.EDec 2019/May 2020 Spread-8.00-8.00-8.00-16.25+0.250.00%set 17:42
ZW.Z19:N20.EDec 2019/Jul 2020 Spread-10.25-10.25-10.25-10.500.000.00%set 17:42
ZW.Z19:Z20.EDec 2019/Dec 2020 Spread-25.0-25.0-25.0-27.50.00.00%set 17:42
ZW.Z19:ZC.Z19.EDec 2019/ZC Spread191.00192.75191.00186.75-3.00-1.58%set 17:42
ZW.H20:ZC.H20.EMar 2020/ZC Spread186.5186.5186.5186.5-3.0-1.58%set 17:42
ZW.H20:H21.EMar 2020/Mar 2021 Spread3.003.003.00-24.250.000.00%set 17:42
ZW.H20:K20.EMar 2020/May 2020 Spread-6.75-6.00-6.75-6.00+0.250.00%set 14:14
ZW.H20:N20.EMar 2020/Jul 2020 Spread-0.50-0.50-0.75-0.250.000.00%set 17:42
ZW.K20:ZC.K20.EMay 2020/ZC Spread185.75185.75185.75185.75-3.25-1.72%set 17:43
ZW.K20:N20.EMay 2020/Jul 2020 Spread4.755.754.255.75-0.25-4.17%set 14:11
ZW.N20:H21.EJul 2020/Mar 2021 Spread-8-6-8-2400.00%set 17:42
ZW.N20:N21.EJul 2020/Jul 2021 Spread-5.0-5.0-5.0-14.50.00.00%set 17:42
ZW.N20:U20.EJul 2020/Sep 2020 Spread-6.25-6.25-6.25-6.25-0.250.00%set 14:11
ZW.N20:Z20.EJul 2020/Dec 2020 Spread-16.5-16.5-16.5-17.00.00.00%set 05:44
ZW.N20:ZC.N20.EJul 2020/ZC Spread176.25176.25176.25176.25-2.75-1.54%set 17:42
ZW.U20:Z20.ESep 2020/Dec 2020 Spread-10.75-10.75-11.25-10.75+0.250.00%set 17:42
ZW.Z20:H21.EDec 2020/Mar 2021 Spread-6-6-6-700.00%set 17:42
ZW.H21:N21.EMar 2021/Jul 2021 Spread6.756.756.759.500.000.00%set 17:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.